577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183400,2300578050,20850,20850,20850,20850,6778
|
|
20240620,183300,2300578050,20850,20850,20850,20850,0
|
|
20240620,183200,2300578050,20850,20850,20850,20850,0
|
|
20240620,183100,2300578050,20850,20850,20850,20850,0
|
|
20240620,183000,2300578050,20850,20850,20850,20850,0
|
|
20240620,182900,2300578050,20850,20850,20850,20850,0
|
|
20240620,182800,2300578050,20850,20850,20850,20850,0
|
|
20240620,182700,2300578050,20850,20850,20850,20850,0
|
|
20240620,182600,2300578050,20850,20850,20850,20850,0
|
|
20240620,182500,2300578050,20850,20850,20850,20850,0
|
|
20240620,182400,2300578050,20850,20850,20850,20850,0
|
|
20240620,182300,2300578050,20850,20850,20850,20850,0
|
|
20240620,182200,2300578050,20850,20850,20850,20850,0
|
|
20240620,182100,2300578050,20850,20850,20850,20850,0
|
|
20240620,182000,2300578050,20850,20850,20850,20850,0
|
|
20240620,181900,2300578050,20850,20850,20850,20850,0
|
|
20240620,181800,2300578050,20850,20850,20850,20850,0
|
|
20240620,181700,2300578050,20850,20850,20850,20850,0
|
|
20240620,181600,2300578050,20850,20850,20850,20850,0
|
|
20240620,181500,2300578050,20850,20850,20850,20850,0
|
|
20240620,181400,2300578050,20850,20850,20850,20850,0
|
|
20240620,181300,2300578050,20850,20850,20850,20850,0
|
|
20240620,181200,2300578050,20850,20850,20850,20850,0
|
|
20240620,181100,2300578050,20850,20850,20850,20850,0
|
|
20240620,181000,2300578050,20850,20850,20850,20850,0
|
|
20240620,180900,2300578050,20850,20850,20850,20850,0
|
|
20240620,180800,2300578050,20850,20850,20850,20850,0
|
|
20240620,180700,2300578050,20850,20850,20850,20850,0
|
|
20240620,180600,2300578050,20850,20850,20850,20850,0
|
|
20240620,180500,2300578050,20850,20850,20850,20850,0
|
|
20240620,180400,2300578050,20850,20850,20850,20850,6778
|
|
20240620,180300,2300578050,20850,20850,20850,20850,0
|
|
20240620,180200,2300578050,20850,20850,20850,20850,0
|
|
20240620,180100,2300578050,20850,20850,20850,20850,0
|
|
20240620,180000,2300578050,20850,20850,20850,20850,0
|
|
20240620,175900,2300578050,20850,20850,20850,20850,0
|
|
20240620,175800,2300578050,20850,20850,20850,20850,0
|
|
20240620,175700,2300578050,20850,20850,20850,20850,0
|
|
20240620,175600,2300578050,20850,20850,20850,20850,0
|
|
20240620,175500,2300578050,20850,20850,20850,20850,0
|
|
20240620,175400,2300578050,20850,20850,20850,20850,0
|
|
20240620,175300,2300578050,20850,20850,20850,20850,0
|
|
20240620,175200,2300578050,20850,20850,20850,20850,0
|
|
20240620,175100,2300578050,20850,20850,20850,20850,0
|
|
20240620,175000,2300578050,20850,20850,20850,20850,0
|
|
20240620,174900,2300578050,20850,20850,20850,20850,0
|
|
20240620,174800,2300578050,20850,20850,20850,20850,0
|
|
20240620,174700,2300578050,20850,20850,20850,20850,0
|
|
20240620,174600,2300578050,20850,20850,20850,20850,0
|
|
20240620,174500,2300578050,20850,20850,20850,20850,0
|
|
20240620,174400,2300578050,20850,20850,20850,20850,0
|
|
20240620,174300,2300578050,20850,20850,20850,20850,0
|
|
20240620,174200,2300578050,20850,20850,20850,20850,0
|
|
20240620,174100,2300578050,20850,20850,20850,20850,0
|
|
20240620,174000,2300578050,20850,20850,20850,20850,0
|
|
20240620,173900,2300578050,20850,20850,20850,20850,0
|
|
20240620,173800,2300578050,20850,20850,20850,20850,0
|
|
20240620,173700,2300578050,20850,20850,20850,20850,0
|
|
20240620,173600,2300578050,20850,20850,20850,20850,0
|
|
20240620,173500,2300578050,20850,20850,20850,20850,0
|
|
20240620,173400,2300578050,20850,20850,20850,20850,6778
|
|
20240620,173300,2300578050,20850,20850,20850,20850,0
|
|
20240620,173200,2300578050,20850,20850,20850,20850,0
|
|
20240620,173100,2300578050,20850,20850,20850,20850,0
|
|
20240620,173000,2300578050,20850,20850,20850,20850,0
|
|
20240620,172900,2300578050,20850,20850,20850,20850,0
|
|
20240620,172800,2300578050,20850,20850,20850,20850,0
|
|
20240620,172700,2300578050,20850,20850,20850,20850,0
|
|
20240620,172600,2300578050,20850,20850,20850,20850,0
|
|
20240620,172500,2300578050,20850,20850,20850,20850,0
|
|
20240620,172400,2300578050,20850,20850,20850,20850,0
|
|
20240620,172300,2300578050,20850,20850,20850,20850,0
|
|
20240620,172200,2300578050,20850,20850,20850,20850,0
|
|
20240620,172100,2300578050,20850,20850,20850,20850,0
|
|
20240620,172000,2300578050,20850,20850,20850,20850,0
|
|
20240620,171900,2300578050,20850,20850,20850,20850,0
|
|
20240620,171800,2300578050,20850,20850,20850,20850,0
|
|
20240620,171700,2300578050,20850,20850,20850,20850,0
|
|
20240620,171600,2300578050,20850,20850,20850,20850,0
|
|
20240620,171500,2300578050,20850,20850,20850,20850,0
|
|
20240620,171400,2300578050,20850,20850,20850,20850,0
|
|
20240620,171300,2300578050,20850,20850,20850,20850,0
|
|
20240620,171200,2300578050,20850,20850,20850,20850,0
|
|
20240620,171100,2300578050,20850,20850,20850,20850,0
|
|
20240620,171000,2300578050,20850,20850,20850,20850,0
|
|
20240620,170900,2300578050,20850,20850,20850,20850,0
|
|
20240620,170800,2300578050,20850,20850,20850,20850,0
|
|
20240620,170700,2300578050,20850,20850,20850,20850,0
|
|
20240620,170600,2300578050,20850,20850,20850,20850,0
|
|
20240620,170500,2300578050,20850,20850,20850,20850,0
|
|
20240620,170400,2300578050,20850,20850,20850,20850,6778
|
|
20240620,170300,2300578050,20850,20850,20850,20850,0
|
|
20240620,170200,2300578050,20850,20850,20850,20850,0
|
|
20240620,170100,2300578050,20850,20850,20850,20850,0
|
|
20240620,170000,2300578050,20850,20850,20850,20850,0
|
|
20240620,165900,2300578050,20850,20850,20850,20850,0
|
|
20240620,165800,2300578050,20850,20850,20850,20850,0
|
|
20240620,165700,2300578050,20850,20850,20850,20850,0
|
|
20240620,165600,2300578050,20850,20850,20850,20850,0
|
|
20240620,165500,2300578050,20850,20850,20850,20850,0
|
|
20240620,165400,2300578050,20850,20850,20850,20850,0
|
|
20240620,165300,2300578050,20850,20850,20850,20850,0
|
|
20240620,165200,2300578050,20850,20850,20850,20850,0
|
|
20240620,165100,2300578050,20850,20850,20850,20850,0
|
|
20240620,165000,2300578050,20850,20850,20850,20850,0
|
|
20240620,164900,2300578050,20850,20850,20850,20850,0
|
|
20240620,164800,2300578050,20850,20850,20850,20850,0
|
|
20240620,164700,2300578050,20850,20850,20850,20850,0
|
|
20240620,164600,2300578050,20850,20850,20850,20850,0
|
|
20240620,164500,2300578050,20850,20850,20850,20850,0
|
|
20240620,164400,2300578050,20850,20850,20850,20850,0
|
|
20240620,164300,2300578050,20850,20850,20850,20850,0
|
|
20240620,164200,2300578050,20850,20850,20850,20850,0
|
|
20240620,164100,2300578050,20850,20850,20850,20850,0
|
|
20240620,164000,2300578050,20850,20850,20850,20850,0
|
|
20240620,163900,2300578050,20850,20850,20850,20850,0
|
|
20240620,163800,2300578050,20850,20850,20850,20850,0
|
|
20240620,163700,2300578050,20850,20850,20850,20850,0
|
|
20240620,163600,2300578050,20850,20850,20850,20850,0
|
|
20240620,163500,2300578050,20850,20850,20850,20850,0
|
|
20240620,163400,2300578050,20850,20850,20850,20850,6778
|
|
20240620,163300,2300578050,20850,20850,20850,20850,0
|
|
20240620,163200,2300578050,20850,20850,20850,20850,0
|
|
20240620,163100,2300578050,20850,20850,20850,20850,0
|
|
20240620,163000,2300578050,20850,20850,20850,20850,0
|
|
20240620,162900,2300578050,20850,20850,20850,20850,0
|
|
20240620,162800,2300578050,20850,20850,20850,20850,0
|
|
20240620,162700,2300578050,20850,20850,20850,20850,0
|
|
20240620,162600,2300578050,20850,20850,20850,20850,0
|
|
20240620,162500,2300578050,20850,20850,20850,20850,0
|
|
20240620,162400,2300578050,20850,20850,20850,20850,0
|
|
20240620,162300,2300578050,20850,20850,20850,20850,0
|
|
20240620,162200,2300578050,20850,20850,20850,20850,0
|
|
20240620,162100,2300578050,20850,20850,20850,20850,0
|
|
20240620,162000,2300578050,20850,20850,20850,20850,0
|
|
20240620,161900,2300578050,20850,20850,20850,20850,0
|
|
20240620,161800,2300578050,20850,20850,20850,20850,0
|
|
20240620,161700,2300578050,20850,20850,20850,20850,0
|
|
20240620,161600,2300578050,20850,20850,20850,20850,0
|
|
20240620,161500,2300578050,20850,20850,20850,20850,0
|
|
20240620,161400,2300578050,20850,20850,20850,20850,0
|
|
20240620,161300,2300578050,20850,20850,20850,20850,0
|
|
20240620,161200,2300578050,20850,20850,20850,20850,0
|
|
20240620,161100,2300578050,20850,20850,20850,20850,0
|
|
20240620,161000,2300578050,20850,20850,20850,20850,0
|
|
20240620,160900,2300578050,20850,20850,20850,20850,0
|
|
20240620,160800,2300578050,20850,20850,20850,20850,0
|
|
20240620,160700,2300578050,20850,20850,20850,20850,0
|
|
20240620,160600,2300578050,20850,20850,20850,20850,0
|
|
20240620,160500,2300578050,20850,20850,20850,20850,0
|
|
20240620,160400,2300578050,20850,20850,20850,20850,6778
|
|
20240620,160300,2300578050,20850,20850,20850,20850,0
|
|
20240620,160200,2300578050,20850,20850,20850,20850,0
|
|
20240620,160100,2300578050,20850,20850,20850,20850,0
|
|
20240620,160000,2300578050,20850,20850,20850,20850,0
|
|
20240620,155900,2300578050,20850,20850,20850,20850,0
|
|
20240620,155800,2300578050,20850,20850,20850,20850,0
|
|
20240620,155700,2300578050,20850,20850,20850,20850,0
|
|
20240620,155600,2300578050,20850,20850,20850,20850,0
|
|
20240620,155500,2300578050,20850,20850,20850,20850,0
|
|
20240620,155400,2300578050,20850,20850,20850,20850,0
|
|
20240620,155300,2300578050,20850,20850,20850,20850,0
|
|
20240620,155200,2300578050,20850,20850,20850,20850,0
|
|
20240620,155100,2300578050,20850,20850,20850,20850,0
|
|
20240620,155000,2300578050,20850,20850,20850,20850,0
|
|
20240620,154900,2300578050,20850,20850,20850,20850,0
|
|
20240620,154800,2300578050,20850,20850,20850,20850,0
|
|
20240620,154700,2300578050,20850,20850,20850,20850,0
|
|
20240620,154600,2300578050,20850,20850,20850,20850,0
|
|
20240620,154500,2300578050,20850,20850,20850,20850,0
|
|
20240620,154400,2300578050,20850,20850,20850,20850,0
|
|
20240620,154300,2300578050,20850,20850,20850,20850,0
|
|
20240620,154200,2300578050,20850,20850,20850,20850,0
|
|
20240620,154100,2300578050,20850,20850,20850,20850,0
|
|
20240620,154000,2300578050,20850,20850,20850,20850,0
|
|
20240620,153900,2300578050,20850,20850,20850,20850,0
|
|
20240620,153800,2300578050,20850,20850,20850,20850,0
|
|
20240620,153700,2300578050,20850,20850,20850,20850,0
|
|
20240620,153600,2300578050,20850,20850,20850,20850,0
|
|
20240620,153500,2300578050,20850,20850,20850,20850,0
|
|
20240620,153400,2300578050,20850,20850,20850,20850,6778
|
|
20240620,153300,2300578050,20850,20850,20850,20850,0
|
|
20240620,153200,2300578050,20850,20850,20850,20850,0
|
|
20240620,153100,2300578050,20850,20850,20850,20850,0
|
|
20240620,153000,2300578050,20850,20850,20850,20850,6778
|
|
20240620,152900,2159256750,20850,20850,20850,20850,0
|
|
20240620,152800,2159256750,20850,20850,20850,20850,0
|
|
20240620,152700,2159256750,20850,20850,20850,20850,0
|
|
20240620,152600,2159256750,20850,20850,20850,20850,0
|
|
20240620,152500,2159256750,20850,20850,20850,20850,0
|
|
20240620,152400,2159256750,20850,20850,20850,20850,0
|
|
20240620,152300,2159256750,20850,20850,20850,20850,0
|
|
20240620,152200,2159256750,20850,20850,20850,20850,0
|
|
20240620,152100,2159256750,20850,20850,20850,20850,0
|
|
20240620,152000,2159256750,20850,20850,20850,20850,0
|
|
20240620,151900,2159256750,20850,20850,20850,20800,209
|
|
20240620,151800,2154907800,20850,20800,20850,20800,117
|
|
20240620,151700,2152471450,20800,20800,20850,20800,269
|
|
20240620,151600,2146870000,20800,20800,20850,20800,65
|
|
20240620,151500,2145516950,20800,20850,20850,20800,52
|
|
20240620,151400,2144434650,20800,20800,20850,20800,49
|
|
20240620,151300,2143414650,20800,20750,20800,20750,1423
|
|
20240620,151200,2113817400,20750,20800,20800,20750,204
|
|
20240620,151100,2109583450,20750,20750,20750,20750,88
|
|
20240620,151000,2107757450,20800,20750,20800,20750,109
|
|
20240620,150900,2105492550,20750,20800,20800,20750,165
|
|
20240620,150800,2102068200,20750,20750,20750,20750,25
|
|
20240620,150700,2101549450,20750,20750,20750,20750,225
|
|
20240620,150600,2096880700,20700,20700,20750,20700,93
|
|
20240620,150500,2094952550,20700,20750,20800,20700,204
|
|
20240620,150400,2090720400,20750,20700,20750,20700,1317
|
|
20240620,150300,2063396950,20700,20750,20750,20700,99
|
|
20240620,150200,2061346850,20750,20750,20750,20700,108
|
|
20240620,150100,2059109850,20700,20700,20750,20700,154
|
|
20240620,150000,2055921100,20700,20700,20750,20700,295
|
|
20240620,145900,2049803950,20700,20700,20750,20700,122
|
|
20240620,145800,2047277550,20700,20700,20750,20700,108
|
|
20240620,145700,2045040150,20700,20750,20750,20700,360
|
|
20240620,145600,2037585850,20700,20700,20750,20700,231
|
|
20240620,145500,2032798150,20700,20750,20750,20700,97
|
|
20240620,145400,2030789050,20750,20700,20750,20700,584
|
|
20240620,145300,2018699300,20700,20700,20750,20700,97
|
|
20240620,145200,2016691000,20700,20750,20750,20700,119
|
|
20240620,145100,2014223950,20700,20700,20750,20700,112
|
|
20240620,145000,2011902250,20750,20700,20750,20700,214
|
|
20240620,144900,2007465800,20750,20750,20750,20750,464
|
|
20240620,144800,1997837800,20750,20750,20750,20750,41
|
|
20240620,144700,1996987050,20750,20750,20750,20750,80
|
|
20240620,144600,1995327050,20750,20750,20750,20700,176
|
|
20240620,144500,1991679350,20750,20750,20750,20700,180
|
|
20240620,144400,1987946150,20700,20700,20750,20700,150
|
|
20240620,144300,1984835300,20700,20700,20800,20700,2121
|
|
20240620,144200,1940909100,20700,20750,20750,20700,95
|
|
20240620,144100,1938939250,20700,20800,20800,20700,533
|
|
20240620,144000,1927881550,20800,20700,20800,20700,1246
|
|
20240620,143900,1901983150,20750,20750,20750,20700,1120
|
|
20240620,143800,1878744700,20750,20750,20750,20700,92
|
|
20240620,143700,1876837000,20750,20750,20750,20700,342
|
|
20240620,143600,1869749400,20750,20750,20750,20700,258
|
|
20240620,143500,1864396200,20750,20750,20800,20750,43
|
|
20240620,143400,1863503750,20750,20700,20750,20700,144
|
|
20240620,143300,1860520750,20700,20750,20750,20700,233
|
|
20240620,143200,1855697450,20750,20750,20750,20700,96
|
|
20240620,143100,1853709350,20750,20700,20750,20700,626
|
|
20240620,143000,1840733550,20750,20700,20750,20700,151
|
|
20240620,142900,1837603000,20700,20700,20700,20700,146
|
|
20240620,142800,1834580800,20750,20750,20750,20700,438
|
|
20240620,142700,1825497600,20750,20750,20800,20750,279
|
|
20240620,142600,1819708250,20750,20750,20750,20750,347
|
|
20240620,142500,1812508000,20750,20750,20800,20700,410
|
|
20240620,142400,1804006150,20700,20700,20800,20700,333
|
|
20240620,142300,1797099100,20700,20750,20750,20700,321
|
|
20240620,142200,1790439950,20750,20750,20750,20750,300
|
|
20240620,142100,1784214950,20750,20750,20750,20750,133
|
|
20240620,142000,1781455200,20750,20750,20750,20750,251
|
|
20240620,141900,1776246950,20750,20750,20750,20750,156
|
|
20240620,141800,1773009950,20750,20750,20750,20750,520
|
|
20240620,141700,1762219950,20750,20750,20800,20750,120
|
|
20240620,141600,1759729750,20750,20750,20750,20750,82
|
|
20240620,141500,1758028250,20750,20750,20800,20750,367
|
|
20240620,141400,1750412800,20750,20750,20750,20750,87
|
|
20240620,141300,1748607550,20750,20750,20800,20750,106
|
|
20240620,141200,1746407900,20750,20750,20750,20750,280
|
|
20240620,141100,1740597900,20800,20800,20800,20750,177
|
|
20240620,141000,1736918950,20800,20850,20850,20800,268
|
|
20240620,140900,1731344500,20800,20800,20800,20800,103
|
|
20240620,140800,1729202100,20800,20800,20800,20800,281
|
|
20240620,140700,1723357300,20750,20750,20800,20750,645
|
|
20240620,140600,1709956200,20750,20750,20800,20750,1136
|
|
20240620,140500,1686337400,20750,20800,20800,20750,356
|
|
20240620,140400,1678937200,20800,20750,20800,20700,1039
|
|
20240620,140300,1657346750,20750,20700,20750,20700,118
|
|
20240620,140200,1654901900,20750,20750,20750,20700,504
|
|
20240620,140100,1644456950,20750,20800,20800,20700,122
|
|
20240620,140000,1641928000,20750,20750,20800,20700,184
|
|
20240620,135900,1638107200,20750,20750,20800,20750,744
|
|
20240620,135800,1622668800,20750,20750,20750,20750,116
|
|
20240620,135700,1620261800,20750,20750,20750,20750,300
|
|
20240620,135600,1614036800,20750,20750,20750,20750,69
|
|
20240620,135500,1612605050,20750,20750,20800,20750,113
|
|
20240620,135400,1610260200,20750,20750,20800,20750,295
|
|
20240620,135300,1604138850,20750,20750,20750,20750,69
|
|
20240620,135200,1602707100,20750,20750,20800,20750,167
|
|
20240620,135100,1599241800,20750,20750,20750,20750,279
|
|
20240620,135000,1593452550,20800,20750,20800,20750,254
|
|
20240620,134900,1588173850,20750,20800,20800,20750,452
|
|
20240620,134800,1578793100,20750,20800,20800,20750,132
|
|
20240620,134700,1576053350,20750,20750,20800,20750,1311
|
|
20240620,134600,1548794500,20750,20750,20800,20750,674
|
|
20240620,134500,1534808850,20750,20750,20800,20750,72
|
|
20240620,134400,1533314350,20750,20750,20750,20750,161
|
|
20240620,134300,1529973600,20750,20800,20800,20750,1117
|
|
20240620,134200,1506772300,20800,20800,20800,20750,132
|
|
20240620,134100,1504031500,20750,20800,20800,20750,386
|
|
20240620,134000,1496019450,20800,20750,20800,20750,1456
|
|
20240620,133900,1465790300,20800,20750,20800,20750,152
|
|
20240620,133800,1462635050,20800,20800,20800,20750,341
|
|
20240620,133700,1455557550,20800,20800,20800,20750,206
|
|
20240620,133600,1451276000,20800,20800,20800,20750,917
|
|
20240620,133500,1432210150,20800,20800,20800,20800,85
|
|
20240620,133400,1430442150,20800,20800,20800,20800,13
|
|
20240620,133300,1430171750,20800,20800,20850,20800,326
|
|
20240620,133200,1423390450,20800,20800,20800,20800,67
|
|
20240620,133100,1421996850,20800,20800,20800,20800,106
|
|
20240620,133000,1419792050,20800,20800,20800,20800,318
|
|
20240620,132900,1413177650,20850,20800,20850,20800,180
|
|
20240620,132800,1409429050,20800,20800,20800,20800,336
|
|
20240620,132700,1402440250,20800,20800,20800,20800,153
|
|
20240620,132600,1399257850,20800,20850,20850,20800,231
|
|
20240620,132500,1394449350,20850,20800,20850,20800,403
|
|
20240620,132400,1386066900,20800,20850,20850,20800,349
|
|
20240620,132300,1378795250,20850,20800,20850,20800,976
|
|
20240620,132200,1358448650,20800,20800,20850,20800,667
|
|
20240620,132100,1344555600,20800,20800,20800,20800,212
|
|
20240620,132000,1340146000,20800,20800,20850,20800,472
|
|
20240620,131900,1330328100,20800,20850,20850,20800,721
|
|
20240620,131800,1315304600,20800,20800,20800,20800,80
|
|
20240620,131700,1313640600,20800,20800,20850,20800,375
|
|
20240620,131600,1305840300,20800,20800,20800,20800,67
|
|
20240620,131500,1304446700,20800,20800,20850,20800,308
|
|
20240620,131400,1298039900,20800,20800,20800,20800,180
|
|
20240620,131300,1294295900,20800,20800,20850,20800,248
|
|
20240620,131200,1289127100,20800,20800,20800,20800,281
|
|
20240620,131100,1283282300,20800,20800,20850,20800,337
|
|
20240620,131000,1276270200,20800,20850,20850,20800,232
|
|
20240620,130900,1271438400,20850,20800,20850,20800,525
|
|
20240620,130800,1260507350,20800,20800,20800,20800,22
|
|
20240620,130700,1260049750,20800,20800,20850,20800,282
|
|
20240620,130600,1254182300,20800,20800,20850,20800,20
|
|
20240620,130500,1253766150,20850,20800,20850,20800,10
|
|
20240620,130400,1253558100,20800,20850,20850,20800,249
|
|
20240620,130300,1248376800,20850,20850,20850,20800,54
|
|
20240620,130200,1247251900,20800,20850,20850,20800,150
|
|
20240620,130100,1244125100,20800,20800,20900,20800,947
|
|
20240620,130000,1224373250,20800,20800,20800,20800,12
|
|
20240620,125900,1224123650,20800,20850,20850,20800,227
|
|
20240620,125800,1219390800,20850,20850,20850,20850,25
|
|
20240620,125700,1218869550,20850,20850,20850,20850,19
|
|
20240620,125600,1218473400,20850,20850,20850,20850,246
|
|
20240620,125500,1213344300,20850,20850,20850,20850,83
|
|
20240620,125400,1211613750,20850,20850,20850,20800,290
|
|
20240620,125300,1205579350,20850,20850,20850,20850,279
|
|
20240620,125200,1199762200,20800,20800,20850,20800,22
|
|
20240620,125100,1199304450,20800,20850,20850,20800,170
|
|
20240620,125000,1195761400,20850,20850,20900,20850,10
|
|
20240620,124900,1195552850,20850,20850,20850,20850,29
|
|
20240620,124800,1194948200,20850,20900,20900,20850,291
|
|
20240620,124700,1188880350,20850,20850,20900,20850,54
|
|
20240620,124600,1187753950,20850,20850,20850,20850,363
|
|
20240620,124500,1180185400,20850,20850,20850,20850,115
|
|
20240620,124400,1177787650,20850,20850,20900,20850,612
|
|
20240620,124300,1165001450,20850,20850,20850,20850,253
|
|
20240620,124200,1159726400,20850,20850,20850,20850,55
|
|
20240620,124100,1158579650,20850,20850,20850,20850,220
|
|
20240620,124000,1153992650,20900,20850,20900,20850,128
|
|
20240620,123900,1151319600,20900,20800,20900,20800,279
|
|
20240620,123800,1145501600,20850,20850,20850,20800,273
|
|
20240620,123700,1139819650,20850,20850,20850,20800,536
|
|
20240620,123600,1128646050,20850,20800,20850,20800,257
|
|
20240620,123500,1123290150,20800,20800,20850,20800,1027
|
|
20240620,123400,1101895700,20800,20800,20800,20800,477
|
|
20240620,123300,1091974100,20800,20800,20800,20800,232
|
|
20240620,123200,1087148500,20800,20800,20800,20800,30
|
|
20240620,123100,1086524500,20800,20800,20800,20800,36
|
|
20240620,123000,1085775700,20800,20800,20800,20800,272
|
|
20240620,122900,1080118100,20800,20850,20850,20800,126
|
|
20240620,122800,1077491950,20800,20800,20850,20800,713
|
|
20240620,122700,1062636450,20800,20750,20850,20750,429
|
|
20240620,122600,1053714000,20750,20800,20800,20750,801
|
|
20240620,122500,1037057050,20800,20800,20850,20800,636
|
|
20240620,122400,1023825750,20800,20800,20800,20800,12
|
|
20240620,122300,1023576150,20800,20850,20850,20800,73
|
|
20240620,122200,1022057700,20800,20850,20850,20800,295
|
|
20240620,122100,1015921650,20800,20800,20800,20800,11
|
|
20240620,122000,1015692850,20800,20800,20800,20800,318
|
|
20240620,121900,1009078450,20800,20800,20850,20800,36
|
|
20240620,121800,1008329300,20800,20800,20800,20800,31
|
|
20240620,121700,1007684500,20800,20800,20800,20800,207
|
|
20240620,121600,1003378900,20800,20850,20850,20800,40
|
|
20240620,121500,1002546150,20800,20800,20800,20800,14
|
|
20240620,121400,1002254950,20800,20800,20850,20800,221
|
|
20240620,121300,997658050,20800,20800,20800,20800,65
|
|
20240620,121200,996306050,20800,20800,20800,20750,450
|
|
20240620,121100,986947850,20800,20800,20850,20800,166
|
|
20240620,121000,983494500,20800,20800,20850,20800,386
|
|
20240620,120900,975459500,20800,20800,20800,20750,229
|
|
20240620,120800,970696850,20800,20800,20800,20800,174
|
|
20240620,120700,967077650,20800,20800,20800,20750,352
|
|
20240620,120600,959758100,20750,20750,20750,20750,206
|
|
20240620,120500,955483600,20750,20750,20800,20750,13
|
|
20240620,120400,955213700,20750,20750,20750,20750,249
|
|
20240620,120300,950046950,20750,20750,20750,20750,25
|
|
20240620,120200,949528200,20800,20750,20800,20750,12
|
|
20240620,120100,949278700,20800,20800,20800,20750,388
|
|
20240620,120000,941218800,20800,20800,20800,20800,149
|
|
20240620,115900,938119600,20800,20750,20800,20750,794
|
|
20240620,115800,921618600,20750,20750,20750,20750,27
|
|
20240620,115700,921058350,20750,20750,20800,20750,173
|
|
20240620,115600,917462100,20750,20750,20750,20750,270
|
|
20240620,115500,911859600,20750,20750,20800,20750,20
|
|
20240620,115400,911444550,20750,20750,20750,20750,52
|
|
20240620,115300,910365550,20750,20750,20800,20750,327
|
|
20240620,115200,903575250,20750,20750,20800,20750,115
|
|
20240620,115100,901183950,20750,20800,20800,20750,325
|
|
20240620,115000,894437650,20750,20750,20750,20750,13
|
|
20240620,114900,894167900,20800,20750,20800,20750,81
|
|
20240620,114800,892484850,20750,20750,20800,20750,425
|
|
20240620,114700,883659250,20750,20750,20800,20750,132
|
|
20240620,114600,880915100,20750,20750,20800,20750,39
|
|
20240620,114500,880105400,20750,20750,20750,20750,270
|
|
20240620,114400,874502900,20750,20750,20750,20750,26
|
|
20240620,114300,873963400,20750,20750,20800,20750,211
|
|
20240620,114200,869585050,20750,20750,20800,20750,20
|
|
20240620,114100,869169900,20750,20750,20750,20750,27
|
|
20240620,114000,868609650,20800,20750,20800,20750,261
|
|
20240620,113900,863193750,20750,20750,20800,20750,32
|
|
20240620,113800,862528800,20750,20750,20800,20750,239
|
|
20240620,113700,857569450,20750,20750,20800,20750,135
|
|
20240620,113600,854763050,20750,20750,20800,20750,70
|
|
20240620,113500,853308950,20750,20750,20800,20750,291
|
|
20240620,113400,847269050,20800,20800,20800,20750,153
|
|
20240620,113300,844087150,20800,20750,20800,20750,86
|
|
20240620,113200,842301900,20750,20750,20800,20750,217
|
|
20240620,113100,837798850,20750,20750,20800,20750,11
|
|
20240620,113000,837570250,20800,20750,20800,20750,219
|
|
20240620,112900,833025750,20750,20750,20750,20750,18
|
|
20240620,112800,832652250,20750,20750,20800,20750,84
|
|
20240620,112700,830906800,20800,20750,20800,20750,710
|
|
20240620,112600,816172650,20750,20750,20800,20750,65
|
|
20240620,112500,814823000,20800,20750,20800,20750,239
|
|
20240620,112400,809853350,20800,20800,20800,20750,1025
|
|
20240620,112300,788543350,20800,20850,20850,20800,17
|
|
20240620,112200,788189700,20850,20800,20850,20800,244
|
|
20240620,112100,783114200,20800,20800,20800,20800,376
|
|
20240620,112000,775293400,20850,20800,20850,20800,43
|
|
20240620,111900,774398800,20800,20800,20850,20800,1000
|
|
20240620,111800,753597450,20800,20850,20850,20800,19
|
|
20240620,111700,753201700,20800,20800,20800,20800,220
|
|
20240620,111600,748625700,20800,20900,20900,20800,612
|
|
20240620,111500,735869150,20850,20850,20900,20850,13
|
|
20240620,111400,735598050,20900,20850,20900,20850,220
|
|
20240620,111300,731010300,20850,20850,20850,20850,5
|
|
20240620,111200,730906050,20850,20850,20850,20850,23
|
|
20240620,111100,730426500,20850,20850,20900,20850,217
|
|
20240620,111000,725901950,20850,20850,20850,20850,145
|
|
20240620,110900,722878700,20850,20800,20850,20800,555
|
|
20240620,110800,711322500,20800,20800,20800,20800,29
|
|
20240620,110700,710719300,20800,20800,20800,20800,390
|
|
20240620,110600,702607300,20800,20850,20850,20800,869
|
|
20240620,110500,684493100,20900,20850,20900,20850,92
|
|
20240620,110400,682574700,20850,20850,20850,20850,1252
|
|
20240620,110300,656470500,20850,20850,20850,20850,206
|
|
20240620,110200,652175400,20900,20850,20900,20850,175
|
|
20240620,110100,648524150,20850,20850,20850,20850,202
|
|
20240620,110000,644312450,20850,20850,20850,20850,574
|
|
20240620,105900,632344550,20850,20900,20950,20850,2032
|
|
20240620,105800,589886200,20900,20900,20900,20900,203
|
|
20240620,105700,585643500,20900,20950,20950,20900,71
|
|
20240620,105600,584156200,20950,20900,20950,20900,204
|
|
20240620,105500,579892550,20900,20900,20900,20900,6
|
|
20240620,105400,579767150,20900,20900,20900,20900,2
|
|
20240620,105300,579725350,20900,20900,20900,20900,201
|
|
20240620,105200,575524450,20900,20900,20900,20900,3
|
|
20240620,105100,575461750,20900,20900,20900,20900,6
|
|
20240620,105000,575336350,20900,20900,20950,20900,327
|
|
20240620,104900,568500250,20900,20900,20900,20900,1
|
|
20240620,104800,568479350,20900,20900,20950,20900,295
|
|
20240620,104700,562313350,20900,20900,20900,20900,3
|
|
20240620,104600,562250650,20900,20900,20900,20900,3
|
|
20240620,104500,562187950,20950,20950,20950,20900,204
|
|
20240620,104400,557924250,20900,20900,20950,20900,8
|
|
20240620,104300,557756800,20950,20900,20950,20900,4
|
|
20240620,104200,557673100,20950,21000,21000,20950,109
|
|
20240620,104100,555389450,21000,20950,21000,20950,240
|
|
20240620,104000,550349900,20950,20950,20950,20900,406
|
|
20240620,103900,541854200,20950,20950,20950,20900,44
|
|
20240620,103800,540932650,20900,20950,20950,20900,210
|
|
20240620,103700,536533350,20900,20900,20900,20900,14
|
|
20240620,103600,536240750,20900,20950,20950,20900,3
|
|
20240620,103500,536178000,20900,20950,20950,20900,4
|
|
20240620,103400,536094350,20900,20950,20950,20900,24
|
|
20240620,103300,535591950,20950,20950,20950,20950,349
|
|
20240620,103200,528280400,20950,20950,20950,20900,128
|
|
20240620,103100,525599000,20950,20950,20950,20950,4
|
|
20240620,103000,525515200,20900,20900,20900,20900,5
|
|
20240620,102900,525410700,20900,20900,20900,20900,4
|
|
20240620,102800,525327100,20900,20900,20900,20900,1
|
|
20240620,102700,525306200,20950,20950,20950,20900,9
|
|
20240620,102600,525117850,20950,20900,20950,20900,39
|
|
20240620,102500,524301850,20900,20850,20900,20850,5
|
|
20240620,102400,524197550,20900,20850,20900,20850,9
|
|
20240620,102300,524009850,20900,20900,20900,20900,305
|
|
20240620,102200,517635350,20900,20850,20900,20850,43
|
|
20240620,102100,516737650,20900,20900,20900,20850,38
|
|
20240620,102000,515944550,20850,20850,20850,20850,0
|
|
20240620,101900,515944550,20850,20850,20850,20850,77
|
|
20240620,101800,514339100,20900,20850,20900,20850,6
|
|
20240620,101700,514213750,20850,20850,20850,20850,76
|
|
20240620,101600,512629150,20900,20850,20900,20850,21
|
|
20240620,101500,512191250,20900,20900,20900,20900,22
|
|
20240620,101400,511731450,20850,20900,20900,20850,386
|
|
20240620,101300,503667100,20900,20900,20900,20900,187
|
|
20240620,101200,499758800,20850,20850,20850,20850,76
|
|
20240620,101100,498174200,20850,20850,20850,20850,0
|
|
20240620,101000,498174200,20850,20900,20900,20850,210
|
|
20240620,100900,493789550,20850,20850,20900,20850,309
|
|
20240620,100800,487333700,20850,20850,20850,20850,0
|
|
20240620,100700,487333700,20850,20850,20850,20850,79
|
|
20240620,100600,485686550,20850,20850,20850,20850,0
|
|
20240620,100500,485686550,20850,20850,20850,20850,84
|
|
20240620,100400,483935150,20850,20850,20850,20850,13
|
|
20240620,100300,483664100,20850,20850,20850,20850,177
|
|
20240620,100200,479973650,20850,20800,20900,20800,97
|
|
20240620,100100,477948850,20850,20850,20850,20850,16
|
|
20240620,100000,477615250,20850,20850,20900,20850,245
|
|
20240620,095900,472506950,20850,20850,20900,20800,468
|
|
20240620,095800,462749600,20800,20850,20850,20800,352
|
|
20240620,095700,455427900,20850,20800,20850,20800,154
|
|
20240620,095600,452223150,20800,20800,20850,20800,170
|
|
20240620,095500,448684650,20800,20800,20850,20800,329
|
|
20240620,095400,441838100,20800,20850,20850,20800,282
|
|
20240620,095300,435960450,20850,20900,20900,20800,128
|
|
20240620,095200,433291800,20850,20800,20850,20800,696
|
|
20240620,095100,418783150,20800,20850,20850,20800,385
|
|
20240620,095000,410771950,20800,20800,20850,20800,220
|
|
20240620,094900,406189900,20800,20800,20800,20800,175
|
|
20240620,094800,402549900,20800,20800,20800,20800,53
|
|
20240620,094700,401447500,20800,20900,20900,20800,354
|
|
20240620,094600,394078700,20850,20850,20850,20800,295
|
|
20240620,094500,387931000,20850,20850,20850,20800,566
|
|
20240620,094400,376132700,20850,20850,20850,20800,336
|
|
20240620,094300,369141550,20850,20800,20850,20800,243
|
|
20240620,094200,364076350,20850,20900,20900,20800,95
|
|
20240620,094100,362098400,20850,20850,20850,20800,314
|
|
20240620,094000,355554100,20850,20850,20850,20850,269
|
|
20240620,093900,349945450,20850,20850,20900,20850,390
|
|
20240620,093800,341813050,20850,20850,20850,20850,728
|
|
20240620,093700,326634250,20900,20850,20900,20850,412
|
|
20240620,093600,318043800,20850,20850,20850,20850,39
|
|
20240620,093500,317230650,20900,20900,20900,20850,136
|
|
20240620,093400,314391100,20900,20850,20900,20850,26
|
|
20240620,093300,313848600,20850,20900,20900,20850,780
|
|
20240620,093200,297560350,20900,20900,20900,20850,166
|
|
20240620,093100,294095950,20850,20850,20850,20850,191
|
|
20240620,093000,290113600,20850,20850,20850,20850,464
|
|
20240620,092900,280439200,20850,20850,20900,20850,529
|
|
20240620,092800,269408700,20850,20850,20850,20850,467
|
|
20240620,092700,259671750,20900,20850,20900,20850,49
|
|
20240620,092600,258649800,20850,20850,20900,20850,229
|
|
20240620,092500,253873600,20850,20900,20900,20850,83
|
|
20240620,092400,252142750,20900,20900,20900,20850,32
|
|
20240620,092300,251474400,20850,20900,20900,20850,145
|
|
20240620,092200,248448700,20900,20900,20900,20850,384
|
|
20240620,092100,240436550,20900,20850,20900,20850,241
|
|
20240620,092000,235402950,20900,20950,20950,20900,1445
|
|
20240620,091900,205201950,20950,20950,20950,20900,620
|
|
20240620,091800,192238700,20900,20950,20950,20900,3013
|
|
20240620,091700,129122800,21000,21000,21000,20950,24
|
|
20240620,091600,128619050,21000,21000,21000,20950,1027
|
|
20240620,091500,107061600,21000,21000,21000,20950,899
|
|
20240620,091400,88189300,21050,21050,21050,21000,251
|
|
20240620,091300,82918000,21000,21000,21000,20950,244
|
|
20240620,091200,77796600,20950,21000,21000,20950,105
|
|
20240620,091100,75596450,21000,21050,21050,21000,1370
|
|
20240620,091000,46800050,21050,21050,21100,21000,441
|
|
20240620,090900,37517350,21000,21050,21050,21000,33
|
|
20240620,090800,36822900,21050,21050,21050,21000,276
|
|
20240620,090700,31015550,21100,21050,21100,21050,2
|
|
20240620,090600,30973400,21050,21100,21100,21050,185
|
|
20240620,090500,27079000,21050,21050,21050,21050,22
|
|
20240620,090400,26615900,21050,21050,21050,21050,49
|
|
20240620,090300,25584450,21100,21050,21100,21050,38
|
|
20240620,090200,24784350,21050,21050,21050,21050,80
|
|
20240620,090100,23100350,21050,21000,21050,21000,313
|
|
20240620,090000,16515050,21000,21150,21150,21000,782
|